Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 3,229 | 3,250 | 3,202.15 | 3,224 | 3,224 | -28.15 (-0.87%) | 4,235 |
23 Dec 2021 | INR | 3,259.7 | 3,274.05 | 3,240 | 3,252.15 | 3,252.15 | -7.55 (-0.23%) | 3,360 |
22 Dec 2021 | INR | 3,155 | 3,270 | 3,155 | 3,259.7 | 3,259.7 | +89.85 (+2.83%) | 7,714 |
21 Dec 2021 | INR | 3,248 | 3,278.1 | 3,145 | 3,169.85 | 3,169.85 | -43.9 (-1.37%) | 9,775 |
20 Dec 2021 | INR | 3,150 | 3,275 | 3,099 | 3,213.75 | 3,213.75 | +39.2 (+1.23%) | 12,213 |
17 Dec 2021 | INR | 3,210.15 | 3,210.15 | 3,151 | 3,174.55 | 3,174.55 | -5.95 (-0.19%) | 5,918 |
16 Dec 2021 | INR | 3,209.1 | 3,221.75 | 3,164.25 | 3,180.5 | 3,180.5 | -12.6 (-0.39%) | 17,439 |
15 Dec 2021 | INR | 3,245.75 | 3,269.65 | 3,184.4 | 3,193.1 | 3,193.1 | -52.65 (-1.62%) | 6,911 |
14 Dec 2021 | INR | 3,269.75 | 3,284.95 | 3,207 | 3,245.75 | 3,245.75 | -7.7 (-0.24%) | 4,288 |
13 Dec 2021 | INR | 3,308.35 | 3,360 | 3,241.85 | 3,253.45 | 3,253.45 | -38.4 (-1.17%) | 8,600 |
10 Dec 2021 | INR | 3,324 | 3,350 | 3,274 | 3,291.85 | 3,291.85 | -16.3 (-0.49%) | 6,067 |
9 Dec 2021 | INR | 3,304.4 | 3,319.8 | 3,280.05 | 3,308.15 | 3,308.15 | +20.2 (+0.61%) | 4,700 |
8 Dec 2021 | INR | 3,304.2 | 3,352.75 | 3,245.15 | 3,287.95 | 3,287.95 | +14.45 (+0.44%) | 11,991 |
7 Dec 2021 | INR | 3,260 | 3,297.9 | 3,205.25 | 3,273.5 | 3,273.5 | +49.15 (+1.52%) | 7,652 |
6 Dec 2021 | INR | 3,233 | 3,318.35 | 3,175 | 3,224.35 | 3,224.35 | -8.65 (-0.27%) | 49,362 |
3 Dec 2021 | INR | 3,249 | 3,261 | 3,200 | 3,233 | 3,233 | +4.35 (+0.13%) | 52,233 |
2 Dec 2021 | INR | 3,214.15 | 3,250 | 3,208 | 3,228.65 | 3,228.65 | +27.05 (+0.84%) | 7,309 |
1 Dec 2021 | INR | 3,180.25 | 3,221.35 | 3,133.65 | 3,201.6 | 3,201.6 | +2.05 (+0.06%) | 12,126 |
30 Nov 2021 | INR | 3,253.5 | 3,314 | 3,175 | 3,199.55 | 3,199.55 | -70.55 (-2.16%) | 22,601 |
29 Nov 2021 | INR | 3,375.15 | 3,381 | 3,250 | 3,270.1 | 3,270.1 | -155.05 (-4.53%) | 13,389 |
26 Nov 2021 | INR | 3,440 | 3,475.4 | 3,367.2 | 3,425.15 | 3,425.15 | -28.65 (-0.83%) | 11,233 |
25 Nov 2021 | INR | 3,550 | 3,550 | 3,401.4 | 3,453.8 | 3,453.8 | -49.65 (-1.42%) | 7,052 |
24 Nov 2021 | INR | 3,349.75 | 3,555 | 3,333.55 | 3,503.45 | 3,503.45 | +170.4 (+5.11%) | 16,175 |
23 Nov 2021 | INR | 3,270 | 3,388.05 | 3,227.4 | 3,333.05 | 3,333.05 | +25.85 (+0.78%) | 7,522 |
22 Nov 2021 | INR | 3,450 | 3,450.7 | 3,250 | 3,307.2 | 3,307.2 | -147.5 (-4.27%) | 12,224 |
18 Nov 2021 | INR | 3,456 | 3,509 | 3,385 | 3,454.7 | 3,454.7 | -36.55 (-1.05%) | 7,013 |
17 Nov 2021 | INR | 3,535 | 3,572.15 | 3,450.1 | 3,491.25 | 3,491.25 | -41.75 (-1.18%) | 15,131 |
16 Nov 2021 | INR | 3,476.65 | 3,592.8 | 3,453.35 | 3,533 | 3,533 | +84.35 (+2.45%) | 24,736 |
15 Nov 2021 | INR | 3,438.6 | 3,481.15 | 3,381.15 | 3,448.65 | 3,448.65 | -32.5 (-0.93%) | 18,766 |
12 Nov 2021 | INR | 3,410.5 | 3,490 | 3,410.5 | 3,481.15 | 3,481.15 | +27.25 (+0.79%) | 21,980 |